Walt Disney (NY: DIS )

153.74 USD +0.50 (+0.33%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.13 46.10 45.06 45.71 14,654,945 +0.51(+1.13%)
May 30, 2012 45.02 45.48 44.86 45.20 11,208,685 -0.28(-0.62%)
May 29, 2012 44.70 45.50 44.60 45.48 10,560,267 +0.98(+2.20%)
May 25, 2012 44.49 44.96 44.38 44.50 8,523,472 +0.06(+0.14%)
May 24, 2012 44.41 44.60 44.01 44.44 9,813,112 +0.23(+0.52%)
May 23, 2012 44.24 44.46 43.81 44.21 8,876,669 -0.18(-0.41%)
May 22, 2012 44.49 44.70 44.13 44.39 6,639,796 +0.00(+0.00%)
May 21, 2012 43.81 44.41 43.51 44.39 8,309,351 +0.58(+1.32%)
May 18, 2012 44.46 44.49 43.62 43.81 10,599,856 -0.52(-1.17%)
May 17, 2012 45.15 45.23 44.30 44.33 8,479,550 -0.75(-1.66%)
May 16, 2012 45.15 45.55 45.06 45.08 8,400,121 +0.07(+0.16%)
May 15, 2012 45.23 45.80 44.92 45.01 10,170,333 -0.16(-0.35%)
May 14, 2012 45.17 45.50 44.98 45.17 8,058,895 -0.39(-0.86%)
May 11, 2012 45.13 45.80 45.00 45.56 9,782,055 +0.28(+0.62%)
May 10, 2012 45.14 45.59 45.05 45.28 14,083,031 +0.26(+0.58%)
May 09, 2012 44.46 45.80 44.41 45.02 21,351,101 +0.72(+1.63%)
May 08, 2012 43.78 44.49 43.09 44.30 19,647,005 +0.48(+1.10%)
May 07, 2012 43.65 43.95 43.31 43.82 11,780,663 +0.89(+2.07%)
May 04, 2012 43.60 43.71 42.84 42.93 7,462,163 -0.88(-2.01%)
May 03, 2012 43.54 44.13 43.49 43.81 9,354,951 +0.27(+0.62%)
May 02, 2012 43.57 43.81 43.30 43.54 8,039,912 -0.25(-0.57%)
May 01, 2012 43.11 44.09 43.15 43.79 9,323,268 +0.68(+1.58%)
Apr 30, 2012 43.32 43.35 42.84 43.11 6,987,196 -0.24(-0.55%)
Apr 27, 2012 43.60 43.65 43.12 43.35 5,903,021 -0.01(-0.02%)
Apr 26, 2012 42.74 43.56 42.69 43.36 7,713,575 +0.66(+1.55%)
Apr 25, 2012 42.40 42.76 42.38 42.70 4,927,110 +0.52(+1.23%)
Apr 24, 2012 42.03 42.43 41.97 42.18 4,954,569 +0.17(+0.40%)
Apr 23, 2012 42.25 42.25 41.73 42.01 6,595,029 -0.34(-0.80%)
Apr 20, 2012 42.24 42.84 42.24 42.35 7,773,043 +0.27(+0.64%)
Apr 19, 2012 42.43 42.51 41.80 42.08 7,079,260 -0.41(-0.96%)
Apr 18, 2012 42.48 42.61 42.32 42.49 3,781,914 -0.19(-0.45%)
Apr 17, 2012 41.88 42.74 41.88 42.68 6,552,863 +1.02(+2.45%)
Apr 16, 2012 42.06 42.13 41.54 41.66 6,109,264 -0.19(-0.45%)
Apr 13, 2012 42.03 42.22 41.70 41.85 7,315,448 -0.30(-0.71%)
Apr 12, 2012 41.43 42.20 41.27 42.15 5,538,660 +0.78(+1.89%)
Apr 11, 2012 41.51 41.70 41.24 41.37 6,359,277 +0.38(+0.93%)
Apr 10, 2012 41.87 42.13 40.88 40.99 10,681,866 -1.12(-2.66%)
Apr 09, 2012 42.13 42.27 41.96 42.11 6,813,309 -0.97(-2.25%)
Apr 05, 2012 42.84 43.18 42.68 43.08 6,341,122 +0.15(+0.35%)
Apr 04, 2012 42.90 42.99 42.48 42.93 8,562,403 -0.36(-0.83%)
Apr 03, 2012 43.67 43.75 42.91 43.29 7,996,962 -0.55(-1.25%)
Apr 02, 2012 43.59 44.00 43.32 43.84 7,653,740 +0.06(+0.14%)
Mar 30, 2012 43.52 43.85 43.10 43.78 9,098,596 +0.77(+1.79%)
Mar 29, 2012 43.20 43.27 42.30 43.01 10,402,479 -0.50(-1.15%)
Mar 28, 2012 44.04 44.15 43.26 43.51 9,444,237 -0.64(-1.45%)
Mar 27, 2012 44.39 44.50 44.09 44.15 9,343,062 -0.23(-0.52%)
Mar 26, 2012 43.94 44.41 43.92 44.38 10,853,820 +0.73(+1.67%)
Mar 23, 2012 43.33 43.71 42.86 43.65 8,518,927 +0.36(+0.83%)
Mar 22, 2012 43.08 43.40 43.01 43.29 8,560,670 +0.02(+0.05%)
Mar 21, 2012 43.42 43.87 43.27 43.27 9,581,956 +0.03(+0.07%)
Mar 20, 2012 43.24 43.44 42.93 43.24 6,853,932 -0.20(-0.46%)
Mar 19, 2012 43.07 43.58 42.95 43.44 6,382,459 +0.25(+0.58%)
Mar 16, 2012 43.42 43.52 43.18 43.19 8,952,454 -0.28(-0.64%)
Mar 15, 2012 43.50 43.50 43.17 43.47 6,123,525 -0.01(-0.02%)
Mar 14, 2012 43.59 43.70 42.90 43.48 10,991,259 -0.53(-1.20%)
Mar 13, 2012 42.55 44.08 42.43 44.01 15,051,838 +1.67(+3.94%)
Mar 12, 2012 42.53 42.85 42.15 42.34 6,834,437 +0.10(+0.24%)
Mar 09, 2012 42.12 42.57 42.03 42.24 6,896,364 +0.22(+0.52%)
Mar 08, 2012 41.99 42.32 41.95 42.02 6,163,711 +0.27(+0.65%)
Mar 07, 2012 42.00 42.07 41.70 41.75 7,793,491 -0.25(-0.60%)
Mar 06, 2012 42.24 42.32 41.73 42.00 10,434,460 -0.70(-1.64%)
Mar 05, 2012 42.35 42.77 42.11 42.70 9,288,792 +0.34(+0.80%)
Mar 02, 2012 42.26 42.53 42.04 42.36 5,070,657 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.